Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	51.83	52.17	51.42	51.48	51.48	-0.37%	653,719
Dec 30, 2024	51.39	52.20	50.72	51.67	51.67	-0.56%	509,789
Dec 27, 2024	51.76	52.21	51.36	51.96	51.96	-0.08%	427,671
Dec 26, 2024	51.90	52.47	51.47	52.00	52.00	0.15%	339,544
Dec 24, 2024	52.00	52.39	51.70	51.92	51.92	-0.65%	436,600
Dec 23, 2024	52.00	52.50	51.14	52.26	52.26	0.42%	611,381
Dec 20, 2024	50.00	52.57	49.59	52.04	52.04	3.07%	2,505,002
Dec 19, 2024	51.73	52.30	50.25	50.49	50.49	-0.53%	1,081,947
Dec 18, 2024	52.82	54.42	50.65	50.76	50.76	-3.75%	1,267,223
Dec 17, 2024	52.61	53.26	51.92	52.74	52.74	-1.25%	895,315
Dec 16, 2024	52.79	54.01	52.75	53.41	53.41	0.77%	927,290
Dec 13, 2024	53.56	53.60	52.40	53.00	53.00	-0.97%	768,155
Dec 12, 2024	53.87	54.99	53.27	53.52	53.52	-0.96%	652,510
Dec 11, 2024	53.78	54.32	53.29	54.04	54.04	1.83%	1,188,871
Dec 10, 2024	53.74	54.09	52.51	53.07	53.07	-2.91%	1,166,828
Dec 9, 2024	56.27	56.52	54.63	54.66	54.66	-3.63%	779,821
Dec 6, 2024	56.37	57.20	55.33	56.72	56.72	1.61%	815,287
Dec 5, 2024	56.97	57.13	55.76	55.82	55.82	-1.52%	651,889
Dec 4, 2024	56.54	57.30	55.98	56.68	56.68	0.07%	519,797
Dec 3, 2024	57.27	57.27	56.36	56.64	56.64	-0.82%	382,196
Dec 2, 2024	58.33	58.87	56.94	57.11	57.11	-1.65%	477,793
Nov 29, 2024	58.27	58.66	57.57	58.07	58.07	0.61%	277,879
Nov 27, 2024	58.75	59.49	57.42	57.72	57.72	-0.76%	760,736
Nov 26, 2024	59.00	59.40	57.77	58.16	58.16	-2.51%	917,972
Nov 25, 2024	58.00	60.13	57.54	59.66	59.66	3.40%	804,333
Nov 22, 2024	57.35	57.93	57.05	57.70	57.70	1.02%	796,988
Nov 21, 2024	55.47	57.13	55.47	57.12	57.12	3.95%	1,055,953
Nov 20, 2024	54.81	55.27	54.30	54.95	54.95	-0.09%	399,781
Nov 19, 2024	54.40	56.21	54.40	55.00	55.00	0.04%	579,634
Nov 18, 2024	55.08	55.90	54.78	54.98	54.98	-0.04%	366,083
Nov 15, 2024	55.95	56.20	54.84	55.00	55.00	-1.36%	415,156
Nov 14, 2024	55.39	56.36	54.94	55.76	55.76	1.47%	569,847
Nov 13, 2024	56.29	56.64	54.59	54.95	54.95	-2.03%	861,636
Nov 12, 2024	57.73	58.02	55.92	56.09	56.09	-3.23%	704,693
Nov 11, 2024	59.54	60.35	57.88	57.96	57.96	-0.82%	1,090,609
Nov 8, 2024	58.23	59.40	57.73	58.44	58.44	-0.58%	1,294,232
Nov 7, 2024	60.00	60.61	58.44	58.78	58.28	-3.66%	1,329,321
Nov 6, 2024	55.55	61.14	55.55	61.01	60.49	14.72%	2,997,222
Nov 5, 2024	52.46	53.40	52.08	53.18	52.73	1.39%	884,162
Nov 4, 2024	52.00	52.75	51.47	52.45	52.01	-1.61%	1,099,704
Nov 1, 2024	53.14	54.19	52.81	53.31	52.86	0.60%	1,001,071
Oct 31, 2024	50.55	54.18	50.33	52.99	52.54	4.54%	1,786,854
Oct 30, 2024	51.23	51.86	50.63	50.69	50.26	-1.21%	528,524
Oct 29, 2024	51.50	51.78	50.92	51.31	50.88	-0.70%	553,186
Oct 28, 2024	51.87	52.00	50.79	51.67	51.23	1.08%	775,621
Oct 25, 2024	51.00	51.71	50.69	51.12	50.69	0.47%	505,008
Oct 24, 2024	51.60	51.88	50.55	50.88	50.45	-0.45%	813,521
Oct 23, 2024	52.51	52.68	50.99	51.11	50.68	-2.72%	792,080
Oct 22, 2024	52.59	52.86	51.94	52.54	52.09	-0.19%	483,741
Oct 21, 2024	53.30	53.37	52.37	52.64	52.19	-1.44%	281,496
Oct 18, 2024	53.72	54.06	52.97	53.41	52.96	-0.34%	695,686
Oct 17, 2024	54.39	54.73	53.54	53.59	53.14	-1.31%	532,699
Oct 16, 2024	53.75	54.57	53.70	54.30	53.84	2.26%	768,449
Oct 15, 2024	52.45	53.79	52.21	53.10	52.65	1.74%	602,395
Oct 14, 2024	52.70	53.10	51.92	52.19	51.75	-0.97%	753,447
Oct 11, 2024	50.07	52.88	49.94	52.70	52.25	5.38%	1,183,713
Oct 10, 2024	48.50	50.36	47.89	50.01	49.59	1.03%	542,826
Oct 9, 2024	48.42	49.92	47.82	49.50	49.08	2.38%	599,565
Oct 8, 2024	48.38	49.22	48.22	48.35	47.94	-0.27%	553,244
Oct 7, 2024	49.00	49.41	48.37	48.48	48.07	-1.24%	388,274
Oct 4, 2024	49.35	49.80	48.79	49.09	48.67	1.47%	285,655
Oct 3, 2024	48.46	48.72	47.92	48.38	47.97	-0.53%	687,073
Oct 2, 2024	49.15	50.21	48.63	48.64	48.23	-1.06%	471,700
Oct 1, 2024	50.38	50.80	49.04	49.16	48.74	-2.42%	519,239
Sep 30, 2024	50.13	50.99	49.97	50.38	49.95	-0.10%	606,189
Sep 27, 2024	50.69	51.06	50.05	50.43	50.00	0.24%	300,982
Sep 26, 2024	50.88	50.89	50.02	50.31	49.88	0.32%	402,444
Sep 25, 2024	50.93	51.46	50.06	50.15	49.73	-1.72%	375,838
Sep 24, 2024	50.69	51.07	50.36	51.03	50.60	1.07%	326,166
Sep 23, 2024	50.94	51.44	50.17	50.49	50.06	0.24%	396,974
Sep 20, 2024	50.62	50.69	49.77	50.37	49.94	-0.63%	846,102
Sep 19, 2024	50.41	50.78	49.82	50.69	50.26	1.87%	673,467
Sep 18, 2024	49.40	50.23	48.96	49.76	49.34	0.10%	637,350
Sep 17, 2024	49.15	49.91	49.11	49.71	49.29	1.70%	741,883
Sep 16, 2024	48.07	48.89	47.91	48.88	48.47	2.32%	307,264
Sep 13, 2024	46.79	47.81	46.68	47.77	47.37	3.62%	486,949
Sep 12, 2024	45.09	46.12	43.66	46.10	45.71	1.16%	1,037,441
Sep 11, 2024	46.07	46.31	44.11	45.57	45.18	-2.15%	780,598
Sep 10, 2024	47.09	47.30	45.91	46.57	46.18	-0.77%	456,462
Sep 9, 2024	47.60	47.95	46.65	46.93	46.53	-1.08%	758,406
Sep 6, 2024	48.01	48.58	46.73	47.44	47.04	-1.80%	583,418
Sep 5, 2024	48.55	48.67	47.66	48.31	47.90	0.15%	395,711
Sep 4, 2024	47.90	48.99	47.90	48.24	47.83	-0.02%	342,188
Sep 3, 2024	49.54	49.59	47.61	48.25	47.84	-3.71%	1,069,793
Aug 30, 2024	48.90	50.26	48.90	50.11	49.69	2.39%	804,591
Aug 29, 2024	48.92	49.37	48.73	48.94	48.53	0.62%	438,518
Aug 28, 2024	49.27	49.70	48.58	48.64	48.23	-1.96%	610,411
Aug 27, 2024	49.27	49.77	49.26	49.61	49.19	0.02%	364,032
Aug 26, 2024	50.00	50.14	49.15	49.60	49.18	-0.56%	558,600
Aug 23, 2024	48.81	50.13	48.66	49.88	49.46	3.04%	615,920
Aug 22, 2024	48.48	48.97	48.09	48.41	48.00	0.06%	500,553
Aug 21, 2024	47.89	48.42	47.33	48.38	47.97	1.83%	468,000
Aug 20, 2024	47.77	47.81	46.98	47.51	47.11	-0.81%	435,884
Aug 19, 2024	47.98	48.33	47.57	47.90	47.49	-0.19%	548,487
Aug 16, 2024	47.74	48.49	47.71	47.99	47.58	0.27%	395,736
Aug 15, 2024	47.10	48.46	46.94	47.86	47.45	3.37%	1,218,809
Aug 14, 2024	45.10	46.34	44.74	46.30	45.91	3.16%	542,914
Aug 13, 2024	44.85	45.18	44.25	44.88	44.50	0.92%	587,951
Aug 12, 2024	45.41	45.55	44.16	44.47	44.09	-2.05%	528,279
Aug 9, 2024	44.62	45.41	44.43	45.40	45.02	1.95%	719,008